Skip to main content
logo
Truth Social American Red State REITs ETF (TSRS)
NYSEARCA: TSRS · Real-Time Price · USD
27.35
0.00 (0.00%)
Jun 25, 2026, 11:27 AM EDT - Market open

TSRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202627.2527.4427.2527.3527.350.71%1,361
Jun 23, 202627.1627.1627.1627.1627.161.64%196
Jun 22, 202626.7626.7826.7226.7226.720.30%1,798
Jun 18, 202626.7726.7726.6526.6526.65-0.24%334
Jun 17, 202627.0327.0326.7126.7126.71-1.90%1,420
Jun 16, 202627.2827.2827.2327.2327.23-632
Jun 15, 202627.5127.5127.2327.2327.23-1.23%561
Jun 12, 202627.5127.5727.5127.5727.570.80%1,088
Jun 11, 202627.5527.5527.3527.3527.35-0.48%1,037
Jun 10, 202627.2927.4827.2927.4827.480.69%416
Jun 9, 202627.2427.3427.2427.2927.291.70%2,812
Jun 8, 202627.0027.0026.7726.8326.83-0.63%583
Jun 5, 202626.5227.0726.5227.0127.011.74%339
Jun 4, 202626.5426.5426.5426.5426.540.35%111
Jun 3, 202626.5626.5626.4526.4526.45-0.11%352
Jun 2, 202626.4826.4826.4826.4826.480.24%782
Jun 1, 202626.6526.7426.4226.4226.42-1.69%1,272
May 29, 202627.0027.0026.8126.8726.87-0.66%678
May 28, 202627.0427.0527.0427.0527.05-0.19%634
May 27, 202627.2127.2527.1027.1027.10-0.41%694
May 26, 202627.2627.2727.2627.2727.210.31%428
May 22, 202627.2027.2027.1827.1827.130.11%323
May 21, 202627.0027.1527.0027.1527.100.03%1,194
May 20, 202627.0327.1427.0327.1427.090.72%916
May 19, 202626.8526.9626.8526.9526.900.39%723
May 18, 202626.7726.8526.7426.8526.791.51%2,041
May 15, 202626.4726.4726.4526.4526.40-0.68%435
May 14, 202626.7426.7826.6326.6326.58-0.25%952
May 13, 202626.7926.7926.6026.6926.64-1.03%1,124
May 12, 202627.0527.0526.8926.9726.92-0.20%1,286
May 11, 202627.1427.1427.0327.0326.97-0.26%631
May 8, 202627.1027.1427.1027.1027.040.19%709
May 7, 202626.9527.0926.8727.0526.990.13%588
May 6, 202626.9327.0926.9327.0126.960.80%1,110
May 5, 202626.6626.8026.6526.7926.740.47%608
May 4, 202626.8826.8826.6426.6726.62-0.75%1,306
May 1, 202626.8926.9726.8726.8726.82-0.36%884
Apr 30, 202626.9426.9826.8526.9726.910.74%1,581
Apr 29, 202626.8226.8226.7326.7726.72-0.60%709
Apr 28, 202626.6926.9326.6926.9326.880.95%689
Apr 27, 202626.8226.8226.6526.6826.63-0.14%1,230
Apr 24, 202626.8026.8126.6826.7126.66-0.28%1,417
Apr 23, 202626.6626.7926.6626.7926.740.89%1,838
Apr 22, 202626.8026.8026.4926.5526.50-1.52%16,826
Apr 21, 202627.1527.1727.1027.1226.91-1.17%11,092
Apr 20, 202627.3227.4727.3227.4427.230.59%1,614
Apr 17, 202627.0127.3027.0127.2827.071.80%18,717
Apr 16, 202626.7626.8026.7626.8026.590.39%737
Apr 15, 202626.6926.6926.6926.6926.490.10%338
Apr 14, 202626.5926.6726.5926.6726.470.58%407